ビート・ホールディングス・リミテッド(9399)の株価時系列情報
ビート・ホールディングス・リミテッド(9399)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 502 | 540 | 495 | 518 | 19,837 |
| 2011/12/29 | 509 | 510 | 495 | 499 | 12,975 |
| 2011/12/28 | 501 | 523 | 499 | 506 | 17,064 |
| 2011/12/27 | 555 | 560 | 511 | 511 | 21,628 |
| 2011/12/26 | 516 | 555 | 510 | 542 | 26,526 |
| 2011/12/22 | 539 | 539 | 506 | 510 | 22,226 |
| 2011/12/21 | 545 | 561 | 525 | 536 | 12,719 |
| 2011/12/20 | 549 | 566 | 536 | 547 | 6,971 |
| 2011/12/19 | 600 | 607 | 539 | 548 | 12,389 |
| 2011/12/16 | 623 | 629 | 600 | 607 | 3,825 |
| 2011/12/15 | 615 | 625 | 609 | 621 | 2,175 |
| 2011/12/14 | 605 | 624 | 600 | 615 | 4,077 |
| 2011/12/13 | 621 | 622 | 595 | 608 | 5,159 |
| 2011/12/12 | 638 | 659 | 602 | 611 | 13,974 |
| 2011/12/09 | 697 | 707 | 630 | 658 | 14,026 |
| 2011/12/08 | 659 | 690 | 645 | 687 | 9,521 |
| 2011/12/07 | 637 | 665 | 614 | 659 | 12,514 |
| 2011/12/06 | 625 | 668 | 614 | 618 | 19,976 |
| 2011/12/05 | 565 | 622 | 560 | 591 | 12,422 |
| 2011/12/02 | 541 | 583 | 540 | 560 | 9,008 |
| 2011/12/01 | 545 | 570 | 541 | 542 | 10,756 |
| 2011/11/30 | 553 | 555 | 539 | 551 | 4,159 |
| 2011/11/29 | 536 | 558 | 535 | 544 | 9,708 |
| 2011/11/28 | 540 | 548 | 518 | 521 | 8,610 |
| 2011/11/25 | 558 | 565 | 528 | 545 | 5,611 |
| 2011/11/24 | 571 | 600 | 560 | 568 | 7,809 |
| 2011/11/22 | 588 | 650 | 562 | 572 | 15,760 |
| 2011/11/21 | 535 | 620 | 535 | 618 | 22,345 |
| 2011/11/18 | 508 | 565 | 507 | 526 | 12,183 |
| 2011/11/17 | 534 | 539 | 504 | 519 | 9,731 |
| 2011/11/16 | 566 | 571 | 535 | 540 | 9,820 |
| 2011/11/15 | 586 | 591 | 530 | 569 | 10,193 |
| 2011/11/14 | 601 | 615 | 581 | 601 | 9,110 |
| 2011/11/11 | 581 | 650 | 579 | 611 | 11,571 |
| 2011/11/10 | 595 | 595 | 543 | 580 | 7,400 |
| 2011/11/09 | 651 | 677 | 615 | 620 | 12,738 |
| 2011/11/08 | 695 | 700 | 652 | 670 | 8,403 |
| 2011/11/07 | 700 | 706 | 693 | 693 | 5,044 |
| 2011/11/04 | 708 | 723 | 701 | 707 | 4,435 |
| 2011/11/02 | 707 | 720 | 698 | 707 | 4,039 |
| 2011/11/01 | 748 | 748 | 711 | 715 | 5,728 |
| 2011/10/31 | 747 | 770 | 733 | 751 | 9,965 |
| 2011/10/28 | 712 | 753 | 706 | 732 | 18,032 |
| 2011/10/27 | 706 | 706 | 690 | 697 | 5,271 |
| 2011/10/26 | 697 | 711 | 696 | 701 | 7,433 |
| 2011/10/25 | 696 | 710 | 695 | 697 | 6,979 |
| 2011/10/24 | 691 | 713 | 680 | 701 | 4,425 |
| 2011/10/21 | 704 | 716 | 695 | 695 | 8,254 |
| 2011/10/20 | 703 | 718 | 696 | 697 | 7,245 |
| 2011/10/19 | 783 | 794 | 704 | 722 | 13,596 |
| 2011/10/18 | 788 | 820 | 750 | 780 | 16,875 |
| 2011/10/17 | 700 | 850 | 695 | 789 | 52,707 |
| 2011/10/14 | 695 | 707 | 684 | 700 | 5,768 |
| 2011/10/13 | 701 | 705 | 697 | 703 | 2,883 |
| 2011/10/12 | 703 | 711 | 691 | 702 | 2,371 |
| 2011/10/11 | 708 | 723 | 697 | 702 | 7,989 |
| 2011/10/07 | 710 | 714 | 697 | 705 | 2,381 |
| 2011/10/06 | 681 | 717 | 680 | 700 | 8,105 |
| 2011/10/05 | 715 | 730 | 698 | 699 | 3,464 |
| 2011/10/04 | 700 | 715 | 690 | 706 | 8,377 |
| 2011/10/03 | 777 | 777 | 704 | 710 | 8,607 |
| 2011/09/30 | 782 | 805 | 777 | 782 | 4,783 |
| 2011/09/29 | 794 | 794 | 773 | 781 | 4,573 |
| 2011/09/28 | 782 | 801 | 781 | 790 | 4,301 |
| 2011/09/27 | 780 | 823 | 772 | 773 | 5,451 |
| 2011/09/26 | 821 | 822 | 765 | 771 | 6,421 |
| 2011/09/22 | 889 | 889 | 860 | 865 | 4,145 |
| 2011/09/21 | 880 | 908 | 871 | 890 | 9,607 |
| 2011/09/20 | 906 | 927 | 890 | 900 | 5,998 |
| 2011/09/16 | 925 | 936 | 914 | 915 | 6,754 |
| 2011/09/15 | 934 | 942 | 921 | 938 | 4,685 |
| 2011/09/14 | 921 | 947 | 921 | 934 | 4,981 |
| 2011/09/13 | 981 | 994 | 950 | 951 | 3,736 |
| 2011/09/12 | 992 | 1,016 | 985 | 994 | 2,047 |
| 2011/09/09 | 995 | 1,010 | 976 | 1,009 | 3,503 |
| 2011/09/08 | 999 | 1,036 | 995 | 995 | 5,779 |
| 2011/09/07 | 985 | 1,039 | 975 | 994 | 4,485 |
| 2011/09/06 | 1,100 | 1,100 | 972 | 978 | 11,927 |
| 2011/09/05 | 1,080 | 1,155 | 1,037 | 1,114 | 7,728 |
| 2011/09/02 | 1,051 | 1,239 | 1,013 | 1,091 | 40,365 |
| 2011/09/01 | 921 | 1,069 | 920 | 1,069 | 29,280 |
| 2011/08/31 | 915 | 920 | 900 | 919 | 2,135 |
| 2011/08/30 | 887 | 925 | 880 | 906 | 10,243 |
| 2011/08/29 | 871 | 906 | 860 | 881 | 4,909 |
| 2011/08/26 | 916 | 917 | 895 | 901 | 4,780 |
| 2011/08/25 | 940 | 940 | 902 | 914 | 3,566 |
| 2011/08/24 | 942 | 944 | 925 | 937 | 3,211 |
| 2011/08/23 | 940 | 967 | 925 | 944 | 3,464 |
| 2011/08/22 | 942 | 980 | 935 | 968 | 4,788 |
| 2011/08/19 | 988 | 999 | 972 | 972 | 3,429 |
| 2011/08/18 | 1,001 | 1,007 | 990 | 999 | 3,182 |
| 2011/08/17 | 1,007 | 1,008 | 993 | 1,003 | 2,330 |
| 2011/08/16 | 1,004 | 1,014 | 989 | 1,007 | 2,667 |
| 2011/08/15 | 985 | 1,021 | 985 | 1,001 | 3,240 |
| 2011/08/12 | 994 | 1,015 | 980 | 1,015 | 6,367 |
| 2011/08/11 | 938 | 990 | 938 | 979 | 7,063 |
| 2011/08/10 | 1,016 | 1,030 | 968 | 998 | 4,921 |
| 2011/08/09 | 925 | 1,020 | 900 | 1,015 | 10,809 |
| 2011/08/08 | 990 | 1,010 | 950 | 985 | 4,713 |
| 2011/08/05 | 1,000 | 1,009 | 952 | 990 | 9,066 |
| 2011/08/04 | 1,045 | 1,048 | 1,012 | 1,041 | 3,524 |
| 2011/08/03 | 1,045 | 1,045 | 1,001 | 1,031 | 6,088 |
| 2011/08/02 | 1,129 | 1,132 | 1,053 | 1,075 | 3,185 |
| 2011/08/01 | 1,003 | 1,149 | 1,001 | 1,127 | 8,234 |
| 2011/07/29 | 1,052 | 1,064 | 1,036 | 1,052 | 4,741 |
| 2011/07/28 | 1,120 | 1,120 | 1,050 | 1,070 | 9,589 |
| 2011/07/27 | 1,140 | 1,140 | 1,122 | 1,128 | 3,715 |
| 2011/07/26 | 1,141 | 1,149 | 1,126 | 1,142 | 5,614 |
| 2011/07/25 | 1,170 | 1,170 | 1,135 | 1,147 | 7,182 |
| 2011/07/22 | 1,155 | 1,192 | 1,140 | 1,163 | 10,447 |
| 2011/07/21 | 1,203 | 1,203 | 1,138 | 1,155 | 4,736 |
| 2011/07/20 | 1,149 | 1,210 | 1,140 | 1,179 | 8,251 |
| 2011/07/19 | 1,160 | 1,160 | 1,120 | 1,148 | 3,829 |
| 2011/07/15 | 1,152 | 1,162 | 1,133 | 1,150 | 8,902 |
| 2011/07/14 | 1,160 | 1,179 | 1,146 | 1,169 | 4,606 |
| 2011/07/13 | 1,180 | 1,199 | 1,150 | 1,170 | 6,101 |
| 2011/07/12 | 1,195 | 1,204 | 1,185 | 1,189 | 4,002 |
| 2011/07/11 | 1,200 | 1,209 | 1,196 | 1,198 | 3,236 |
| 2011/07/08 | 1,232 | 1,232 | 1,193 | 1,208 | 7,014 |
| 2011/07/07 | 1,211 | 1,211 | 1,199 | 1,207 | 6,497 |
| 2011/07/06 | 1,200 | 1,220 | 1,190 | 1,207 | 3,280 |
| 2011/07/05 | 1,201 | 1,208 | 1,190 | 1,203 | 9,537 |
| 2011/07/04 | 1,210 | 1,228 | 1,202 | 1,211 | 5,523 |
| 2011/07/01 | 1,248 | 1,248 | 1,199 | 1,222 | 6,288 |
| 2011/06/30 | 1,225 | 1,229 | 1,200 | 1,220 | 4,815 |
| 2011/06/29 | 1,249 | 1,255 | 1,220 | 1,234 | 4,947 |
| 2011/06/28 | 1,261 | 1,261 | 1,222 | 1,249 | 3,524 |
| 2011/06/27 | 1,245 | 1,268 | 1,220 | 1,258 | 5,783 |
| 2011/06/24 | 1,216 | 1,273 | 1,216 | 1,232 | 4,499 |
| 2011/06/23 | 1,198 | 1,360 | 1,190 | 1,210 | 24,612 |
| 2011/06/22 | 1,185 | 1,190 | 1,150 | 1,175 | 5,756 |
| 2011/06/21 | 1,156 | 1,178 | 1,131 | 1,155 | 3,872 |
| 2011/06/20 | 1,131 | 1,186 | 1,131 | 1,183 | 5,093 |
| 2011/06/17 | 1,225 | 1,230 | 1,150 | 1,160 | 6,571 |
| 2011/06/16 | 1,210 | 1,221 | 1,180 | 1,210 | 8,606 |
| 2011/06/15 | 1,205 | 1,260 | 1,205 | 1,240 | 7,145 |
| 2011/06/14 | 1,280 | 1,295 | 1,217 | 1,225 | 11,907 |
| 2011/06/13 | 1,330 | 1,335 | 1,280 | 1,294 | 5,698 |
| 2011/06/10 | 1,299 | 1,348 | 1,269 | 1,300 | 8,704 |
| 2011/06/09 | 1,350 | 1,419 | 1,180 | 1,305 | 25,795 |
| 2011/06/08 | 1,325 | 1,359 | 1,306 | 1,344 | 6,631 |
| 2011/06/07 | 1,350 | 1,361 | 1,300 | 1,355 | 5,994 |
| 2011/06/06 | 1,330 | 1,363 | 1,300 | 1,339 | 7,598 |
| 2011/06/03 | 1,390 | 1,390 | 1,342 | 1,344 | 8,753 |
| 2011/06/02 | 1,395 | 1,395 | 1,351 | 1,386 | 10,195 |
| 2011/06/01 | 1,395 | 1,450 | 1,394 | 1,409 | 8,086 |
| 2011/05/31 | 1,417 | 1,440 | 1,380 | 1,440 | 9,605 |
| 2011/05/30 | 1,453 | 1,483 | 1,380 | 1,418 | 15,300 |
| 2011/05/27 | 1,432 | 1,485 | 1,401 | 1,483 | 8,284 |
| 2011/05/26 | 1,547 | 1,547 | 1,442 | 1,442 | 9,404 |
| 2011/05/25 | 1,572 | 1,580 | 1,502 | 1,525 | 21,687 |
| 2011/05/24 | 1,380 | 1,594 | 1,360 | 1,531 | 41,231 |
| 2011/05/23 | 1,500 | 1,506 | 1,384 | 1,391 | 24,814 |
| 2011/05/20 | 1,600 | 1,630 | 1,455 | 1,511 | 33,145 |
| 2011/05/19 | 1,560 | 1,700 | 1,420 | 1,450 | 106,294 |
| 2011/05/18 | 1,270 | 1,448 | 1,265 | 1,437 | 21,863 |
| 2011/05/17 | 1,300 | 1,321 | 1,248 | 1,250 | 8,501 |
| 2011/05/16 | 1,310 | 1,350 | 1,280 | 1,321 | 7,241 |
| 2011/05/13 | 1,258 | 1,358 | 1,256 | 1,301 | 17,315 |
| 2011/05/12 | 1,330 | 1,409 | 1,330 | 1,406 | 6,889 |
| 2011/05/11 | 1,400 | 1,430 | 1,360 | 1,390 | 12,226 |
| 2011/05/10 | 1,406 | 1,478 | 1,402 | 1,425 | 7,429 |
| 2011/05/09 | 1,500 | 1,514 | 1,405 | 1,423 | 32,479 |
| 2011/05/06 | 1,530 | 1,690 | 1,481 | 1,590 | 95,421 |
| 2011/05/02 | 1,398 | 1,509 | 1,349 | 1,509 | 54,656 |
| 2011/04/28 | 1,150 | 1,237 | 1,149 | 1,209 | 8,146 |
| 2011/04/27 | 1,150 | 1,151 | 1,131 | 1,150 | 5,861 |
| 2011/04/26 | 1,179 | 1,179 | 1,130 | 1,147 | 3,510 |
| 2011/04/25 | 1,145 | 1,162 | 1,122 | 1,154 | 2,702 |
| 2011/04/22 | 1,165 | 1,167 | 1,079 | 1,144 | 5,272 |
| 2011/04/21 | 1,197 | 1,229 | 1,135 | 1,199 | 5,410 |
| 2011/04/20 | 1,238 | 1,238 | 1,207 | 1,226 | 3,709 |
| 2011/04/19 | 1,230 | 1,254 | 1,223 | 1,230 | 7,530 |
| 2011/04/18 | 1,200 | 1,248 | 1,200 | 1,237 | 5,641 |
| 2011/04/15 | 1,251 | 1,298 | 1,191 | 1,210 | 19,693 |
| 2011/04/14 | 1,157 | 1,347 | 1,120 | 1,300 | 33,137 |
| 2011/04/13 | 1,060 | 1,154 | 1,036 | 1,127 | 14,525 |
| 2011/04/12 | 1,025 | 1,095 | 1,011 | 1,085 | 13,462 |
| 2011/04/11 | 945 | 1,075 | 935 | 1,050 | 18,277 |
| 2011/04/08 | 936 | 954 | 910 | 930 | 8,624 |
| 2011/04/07 | 936 | 1,000 | 932 | 959 | 5,690 |
| 2011/04/06 | 995 | 995 | 888 | 960 | 10,536 |
| 2011/04/05 | 1,008 | 1,050 | 950 | 980 | 13,557 |
| 2011/04/04 | 1,100 | 1,130 | 1,005 | 1,038 | 13,974 |
| 2011/04/01 | 1,137 | 1,145 | 1,111 | 1,116 | 5,091 |
| 2011/03/31 | 1,140 | 1,152 | 1,130 | 1,137 | 9,913 |
| 2011/03/30 | 1,150 | 1,185 | 1,130 | 1,150 | 8,828 |
| 2011/03/29 | 1,158 | 1,160 | 1,111 | 1,150 | 5,994 |
| 2011/03/28 | 1,161 | 1,173 | 1,127 | 1,149 | 6,297 |
| 2011/03/25 | 1,155 | 1,198 | 1,132 | 1,150 | 7,155 |
| 2011/03/24 | 1,230 | 1,230 | 1,150 | 1,175 | 15,728 |
| 2011/03/23 | 1,300 | 1,300 | 1,215 | 1,231 | 12,312 |
| 2011/03/22 | 1,218 | 1,285 | 1,200 | 1,270 | 22,638 |
| 2011/03/18 | 964 | 1,128 | 964 | 1,128 | 19,634 |
| 2011/03/17 | 860 | 1,020 | 854 | 979 | 24,770 |
| 2011/03/16 | 740 | 920 | 740 | 920 | 29,165 |
| 2011/03/15 | 770 | 785 | 770 | 770 | 22,454 |
| 2011/03/14 | 1,070 | 1,128 | 1,070 | 1,070 | 16,284 |
| 2011/03/11 | 1,398 | 1,399 | 1,369 | 1,370 | 8,751 |
| 2011/03/10 | 1,401 | 1,416 | 1,399 | 1,408 | 7,626 |
| 2011/03/09 | 1,438 | 1,440 | 1,409 | 1,418 | 8,315 |
| 2011/03/08 | 1,420 | 1,445 | 1,407 | 1,440 | 10,381 |
| 2011/03/07 | 1,450 | 1,450 | 1,410 | 1,419 | 5,534 |
| 2011/03/04 | 1,432 | 1,460 | 1,402 | 1,440 | 11,775 |
| 2011/03/03 | 1,406 | 1,449 | 1,391 | 1,415 | 14,198 |
| 2011/03/02 | 1,469 | 1,470 | 1,420 | 1,421 | 16,053 |
| 2011/03/01 | 1,489 | 1,528 | 1,474 | 1,474 | 9,591 |
| 2011/02/28 | 1,450 | 1,484 | 1,416 | 1,480 | 10,286 |
| 2011/02/25 | 1,420 | 1,460 | 1,389 | 1,460 | 20,438 |
| 2011/02/24 | 1,504 | 1,522 | 1,430 | 1,439 | 16,989 |
| 2011/02/23 | 1,500 | 1,535 | 1,485 | 1,515 | 13,292 |
| 2011/02/22 | 1,610 | 1,612 | 1,500 | 1,535 | 22,228 |
| 2011/02/21 | 1,647 | 1,660 | 1,604 | 1,606 | 16,362 |
| 2011/02/18 | 1,605 | 1,660 | 1,602 | 1,625 | 15,960 |
| 2011/02/17 | 1,652 | 1,653 | 1,601 | 1,604 | 28,118 |
| 2011/02/16 | 1,790 | 1,850 | 1,650 | 1,663 | 49,355 |
| 2011/02/15 | 1,758 | 1,785 | 1,739 | 1,775 | 21,180 |
| 2011/02/14 | 1,700 | 1,779 | 1,651 | 1,732 | 23,215 |
| 2011/02/10 | 1,630 | 1,647 | 1,550 | 1,646 | 14,105 |
| 2011/02/09 | 1,742 | 1,743 | 1,641 | 1,653 | 22,129 |
| 2011/02/08 | 1,730 | 1,780 | 1,720 | 1,746 | 15,030 |
| 2011/02/07 | 1,815 | 1,890 | 1,765 | 1,765 | 33,229 |
| 2011/02/04 | 1,663 | 1,825 | 1,663 | 1,775 | 43,823 |
| 2011/02/03 | 1,652 | 1,695 | 1,652 | 1,676 | 9,387 |
| 2011/02/02 | 1,640 | 1,688 | 1,629 | 1,669 | 9,659 |
| 2011/02/01 | 1,638 | 1,710 | 1,600 | 1,630 | 20,081 |
| 2011/01/31 | 1,650 | 1,695 | 1,610 | 1,626 | 16,474 |
| 2011/01/28 | 1,633 | 1,750 | 1,620 | 1,675 | 34,622 |
| 2011/01/27 | 1,655 | 1,720 | 1,620 | 1,633 | 26,580 |
| 2011/01/26 | 1,630 | 1,795 | 1,600 | 1,667 | 48,383 |
| 2011/01/25 | 1,729 | 1,750 | 1,595 | 1,675 | 46,900 |
| 2011/01/24 | 1,900 | 1,986 | 1,740 | 1,755 | 66,430 |
| 2011/01/21 | 1,953 | 2,149 | 1,760 | 1,999 | 173,778 |
| 2011/01/20 | 1,670 | 1,949 | 1,600 | 1,929 | 133,982 |
| 2011/01/19 | 1,519 | 1,590 | 1,480 | 1,590 | 42,132 |
| 2011/01/18 | 1,412 | 1,550 | 1,408 | 1,519 | 56,734 |
| 2011/01/17 | 1,408 | 1,417 | 1,401 | 1,401 | 7,602 |
| 2011/01/14 | 1,416 | 1,416 | 1,402 | 1,411 | 6,520 |
| 2011/01/13 | 1,410 | 1,426 | 1,395 | 1,413 | 13,557 |
| 2011/01/12 | 1,415 | 1,420 | 1,403 | 1,410 | 12,946 |
| 2011/01/11 | 1,412 | 1,425 | 1,410 | 1,412 | 6,277 |
| 2011/01/07 | 1,430 | 1,434 | 1,414 | 1,415 | 9,314 |
| 2011/01/06 | 1,431 | 1,445 | 1,422 | 1,431 | 6,582 |
| 2011/01/05 | 1,440 | 1,442 | 1,420 | 1,434 | 12,257 |
| 2011/01/04 | 1,472 | 1,482 | 1,430 | 1,444 | 10,979 |